Skip to main content

Precision Drilling Corp (NY: PDS )

67.29 +0.36 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.56 68.05 67.05 67.29 38,918 +0.36(+0.54%)
Mar 27, 2024 66.01 67.02 66.01 66.93 19,530 +0.98(+1.49%)
Mar 26, 2024 67.31 67.31 65.66 65.95 52,557 -0.63(-0.95%)
Mar 25, 2024 64.97 67.18 64.90 66.58 40,759 +1.67(+2.57%)
Mar 22, 2024 65.77 65.90 64.57 64.91 41,280 -1.07(-1.62%)
Mar 21, 2024 67.22 67.54 65.89 65.98 46,976 -1.20(-1.79%)
Mar 20, 2024 66.04 67.23 64.94 67.18 74,725 +1.15(+1.74%)
Mar 19, 2024 65.03 66.15 64.63 66.03 43,087 +0.99(+1.52%)
Mar 18, 2024 64.71 65.98 63.53 65.04 53,787 +0.83(+1.29%)
Mar 15, 2024 63.99 65.26 63.76 64.21 45,931 +0.50(+0.78%)
Mar 14, 2024 62.59 63.94 61.68 63.71 70,202 +1.43(+2.30%)
Mar 13, 2024 61.93 63.20 61.93 62.28 54,356 +0.87(+1.42%)
Mar 12, 2024 62.23 62.23 60.62 61.41 54,109 -0.97(-1.55%)
Mar 11, 2024 61.46 62.51 61.12 62.38 54,044 +0.15(+0.24%)
Mar 08, 2024 62.88 63.47 61.74 62.23 43,553 -1.00(-1.58%)
Mar 07, 2024 62.01 63.65 62.01 63.23 48,786 +0.90(+1.44%)
Mar 06, 2024 61.94 62.96 61.30 62.33 79,936 +1.14(+1.86%)
Mar 05, 2024 61.05 62.26 60.84 61.19 45,778 +0.22(+0.36%)
Mar 04, 2024 60.75 62.14 60.59 60.97 93,774 -0.81(-1.31%)
Mar 01, 2024 60.10 62.74 60.10 61.78 57,682 +2.29(+3.85%)
Feb 29, 2024 59.36 60.44 58.87 59.49 59,168 +0.22(+0.37%)
Feb 28, 2024 60.46 60.84 59.19 59.27 56,329 -1.12(-1.85%)
Feb 27, 2024 60.35 60.72 59.90 60.39 49,461 +0.46(+0.77%)
Feb 26, 2024 59.43 60.54 59.06 59.93 53,467 -0.01(-0.02%)
Feb 23, 2024 59.99 60.76 59.18 59.94 49,586 -0.76(-1.25%)
Feb 22, 2024 60.86 61.77 60.48 60.70 70,386 +0.31(+0.51%)
Feb 21, 2024 59.42 61.83 59.42 60.39 71,518 +0.60(+1.00%)
Feb 20, 2024 62.33 62.33 59.74 59.79 96,608 -3.27(-5.19%)
Feb 16, 2024 62.79 63.17 61.69 63.06 75,946 +0.38(+0.61%)
Feb 15, 2024 60.48 62.97 60.48 62.68 131,732 +2.40(+3.98%)
Feb 14, 2024 61.80 62.34 60.04 60.28 87,531 -0.87(-1.42%)
Feb 13, 2024 63.74 63.74 60.42 61.15 165,260 -3.11(-4.84%)
Feb 12, 2024 63.39 65.38 63.39 64.26 123,814 +0.34(+0.53%)
Feb 09, 2024 64.61 64.61 63.29 63.92 100,580 -0.02(-0.03%)
Feb 08, 2024 61.51 64.22 61.51 63.94 95,383 +2.28(+3.70%)
Feb 07, 2024 62.61 62.61 60.08 61.66 136,361 -0.67(-1.07%)
Feb 06, 2024 65.00 65.63 61.06 62.33 327,085 +3.37(+5.72%)
Feb 05, 2024 60.00 60.45 58.07 58.96 133,088 -0.60(-1.01%)
Feb 02, 2024 60.28 61.00 58.90 59.56 126,516 -1.15(-1.89%)
Feb 01, 2024 62.66 63.40 60.35 60.71 77,579 -1.17(-1.89%)
Jan 31, 2024 63.45 63.45 61.79 61.88 93,398 -1.32(-2.09%)
Jan 30, 2024 59.85 63.39 59.56 63.20 135,761 +2.14(+3.50%)
Jan 29, 2024 60.96 61.22 59.78 61.06 79,279 -0.28(-0.46%)
Jan 26, 2024 60.93 61.99 59.90 61.34 77,352 +0.75(+1.24%)
Jan 25, 2024 61.65 62.00 59.07 60.59 85,702 -0.20(-0.33%)
Jan 24, 2024 58.71 61.37 58.71 60.79 122,406 +2.70(+4.65%)
Jan 23, 2024 57.36 59.34 57.36 58.09 98,420 +0.50(+0.87%)
Jan 22, 2024 55.58 58.38 55.25 57.59 176,578 +1.98(+3.56%)
Jan 19, 2024 53.33 55.77 53.08 55.61 93,833 +1.94(+3.61%)
Jan 18, 2024 53.57 54.00 53.00 53.67 52,246 +0.47(+0.88%)
Jan 17, 2024 53.42 53.88 52.61 53.20 79,425 -1.25(-2.30%)
Jan 16, 2024 55.37 55.55 54.09 54.45 87,984 -0.48(-0.87%)
Jan 12, 2024 55.79 56.09 54.23 54.93 75,432 +0.23(+0.42%)
Jan 11, 2024 53.65 54.80 52.66 54.70 103,927 +1.06(+1.98%)
Jan 10, 2024 53.20 53.69 52.29 53.64 74,416 +1.04(+1.98%)
Jan 09, 2024 53.58 53.58 52.39 52.60 54,383 -0.98(-1.83%)
Jan 08, 2024 53.63 54.16 51.53 53.58 115,548 -1.24(-2.26%)
Jan 05, 2024 53.26 54.99 52.84 54.82 140,925 +2.80(+5.38%)
Jan 04, 2024 53.57 53.77 51.81 52.02 74,680 -0.91(-1.72%)
Jan 03, 2024 52.56 53.65 51.80 52.93 71,676 +0.53(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.